Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Forward Inds Inc (NQ: FORD )

0.5350 -0.0240 (-4.29%)
Streaming Delayed Price Updated: 3:54 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2016 1.370 1.370 1.320 1.320 10,092 -0.03(-2.22%)
Apr 28, 2016 1.340 1.380 1.320 1.350 24,192 +0.02(+1.50%)
Apr 27, 2016 1.350 1.380 1.320 1.330 14,462 +0.00(+0.00%)
Apr 26, 2016 1.330 1.390 1.309 1.330 32,058 +0.00(+0.00%)
Apr 25, 2016 1.400 1.405 1.300 1.330 21,009 -0.08(-5.67%)
Apr 22, 2016 1.450 1.450 1.350 1.410 31,710 -0.07(-4.73%)
Apr 21, 2016 1.420 1.484 1.410 1.480 26,644 +0.04(+2.78%)
Apr 20, 2016 1.460 1.490 1.400 1.440 62,819 -0.02(-1.37%)
Apr 19, 2016 1.440 1.481 1.400 1.460 66,983 +0.06(+4.29%)
Apr 18, 2016 1.300 1.490 1.300 1.400 301,435 +0.11(+8.53%)
Apr 15, 2016 1.305 1.330 1.290 1.290 11,707 -0.01(-0.77%)
Apr 14, 2016 1.270 1.310 1.270 1.300 2,299 +0.00(+0.00%)
Apr 13, 2016 1.270 1.330 1.270 1.300 17,625 +0.02(+1.56%)
Apr 12, 2016 1.290 1.300 1.270 1.280 7,823 +0.00(+0.00%)
Apr 11, 2016 1.250 1.290 1.250 1.280 8,655 +0.03(+2.40%)
Apr 08, 2016 1.270 1.320 1.230 1.250 73,602 -0.06(-4.38%)
Apr 07, 2016 1.220 1.320 1.220 1.307 63,889 +0.06(+4.58%)
Apr 06, 2016 1.330 1.330 1.210 1.250 129,969 -0.07(-5.30%)
Apr 05, 2016 1.340 1.340 1.314 1.320 4,548 +0.01(+0.76%)
Apr 04, 2016 1.260 1.330 1.260 1.310 9,334 +0.03(+2.34%)
Apr 01, 2016 1.270 1.332 1.260 1.280 14,972 -0.01(-0.78%)
Mar 31, 2016 1.310 1.341 1.260 1.290 36,797 +0.01(+0.78%)
Mar 30, 2016 1.290 1.320 1.250 1.280 16,888 +0.05(+4.07%)
Mar 29, 2016 1.220 1.310 1.220 1.230 33,686 +0.01(+0.82%)
Mar 28, 2016 1.340 1.370 1.210 1.220 102,021 -0.10(-7.58%)
Mar 24, 2016 1.320 1.320 1.320 1.320 5,000 +0.03(+2.33%)
Mar 23, 2016 1.280 1.350 1.260 1.290 7,259 +0.02(+1.57%)
Mar 22, 2016 1.320 1.360 1.270 1.270 15,368 -0.06(-4.51%)
Mar 21, 2016 1.360 1.390 1.250 1.330 51,282 +0.00(+0.00%)
Mar 18, 2016 1.330 1.360 1.300 1.330 7,889 +0.02(+1.53%)
Mar 17, 2016 1.320 1.370 1.290 1.310 12,626 -0.01(-0.76%)
Mar 16, 2016 1.320 1.365 1.300 1.320 13,504 -0.01(-0.75%)
Mar 15, 2016 1.330 1.390 1.330 1.330 53,132 -0.01(-0.75%)
Mar 14, 2016 1.380 1.380 1.270 1.340 31,021 -0.04(-2.90%)
Mar 11, 2016 1.420 1.420 1.361 1.380 3,910 -0.01(-0.72%)
Mar 10, 2016 1.367 1.434 1.367 1.390 2,320 +0.00(+0.00%)
Mar 09, 2016 1.410 1.410 1.341 1.390 11,216 -0.01(-0.71%)
Mar 08, 2016 1.410 1.450 1.400 1.400 10,040 +0.01(+0.70%)
Mar 07, 2016 1.410 1.450 1.350 1.390 41,493 -0.05(-3.45%)
Mar 04, 2016 1.460 1.460 1.430 1.440 16,169 -0.05(-3.36%)
Mar 03, 2016 1.490 1.490 1.440 1.490 69,783 +0.05(+3.47%)
Mar 02, 2016 1.430 1.470 1.410 1.440 4,813 +0.01(+0.70%)
Mar 01, 2016 1.430 1.490 1.400 1.430 39,167 +0.00(+0.00%)
Feb 29, 2016 1.430 1.490 1.430 1.430 14,718 +0.01(+0.70%)
Feb 26, 2016 1.440 1.490 1.350 1.420 28,131 -0.02(-1.39%)
Feb 25, 2016 1.480 1.490 1.420 1.440 6,280 -0.03(-2.04%)
Feb 24, 2016 1.480 1.500 1.460 1.470 5,580 +0.00(+0.00%)
Feb 23, 2016 1.480 1.540 1.430 1.470 18,219 -0.00(-0.14%)
Feb 22, 2016 1.430 1.519 1.390 1.472 55,379 +0.06(+4.40%)
Feb 19, 2016 1.400 1.440 1.400 1.410 20,779 -0.02(-1.40%)
Feb 18, 2016 1.460 1.560 1.380 1.430 43,417 -0.05(-3.37%)
Feb 17, 2016 1.380 1.490 1.380 1.480 26,383 +0.11(+8.02%)
Feb 16, 2016 1.300 1.370 1.300 1.370 28,042 +0.08(+6.20%)
Feb 12, 2016 1.300 1.290 1.290 1.290 59,400 +0.03(+2.38%)
Feb 11, 2016 1.250 1.270 1.197 1.260 113,529 +0.07(+5.70%)
Feb 10, 2016 1.300 1.300 1.190 1.192 85,507 +0.00(+0.17%)
Feb 09, 2016 1.180 1.200 1.153 1.190 5,124 +0.01(+0.85%)
Feb 08, 2016 1.220 1.240 1.180 1.180 19,167 -0.03(-2.48%)
Feb 05, 2016 1.190 1.280 1.183 1.210 26,961 +0.00(+0.00%)
Feb 04, 2016 1.180 1.250 1.163 1.210 7,598 +0.02(+1.68%)
Feb 03, 2016 1.230 1.280 1.140 1.190 101,708 -0.02(-1.65%)
Feb 02, 2016 1.250 1.270 1.120 1.210 200,125 -0.04(-3.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.